DINO - HF Sinclair Corp
56.23
-0.940 -1.672%
Share volume: 3,083,804
Last Updated: 03-06-2026
Transportation/Pipelines, Except Natural Gas:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$57.17
-0.94
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $56.73 | $56.73 | $56.83 | $56.83 | $54.96 | $54.96 | $56.23 | $56.23 | 3,083,804 | $3,083,804.00 |
| 03-05-2026 | $58.01 | $58.01 | $58.96 | $58.96 | $56.74 | $56.74 | $57.17 | $57.17 | 4,356,217 | $4,356,217.00 |
| 03-04-2026 | $53.77 | $53.77 | $57.43 | $57.43 | $53.51 | $53.51 | $56.67 | $56.67 | 4,765,543 | $4,765,543.00 |
| 03-03-2026 | $54.91 | $54.91 | $55.70 | $55.70 | $52.56 | $52.56 | $54.10 | $54.10 | 4,812,892 | $4,812,892.00 |
| 03-02-2026 | $51.11 | $51.11 | $53.89 | $53.89 | $50.32 | $50.32 | $53.81 | $53.81 | 4,573,493 | $4,573,493.00 |
| 02-27-2026 | $49.64 | $49.14 | $50.28 | $49.78 | $47.00 | $46.53 | $50.01 | $49.51 | 8,378,991 | $8,378,991.00 |
| 02-26-2026 | $49.56 | $49.56 | $51.01 | $51.01 | $49.56 | $49.56 | $50.74 | $50.74 | 2,948,423 | $2,948,423.00 |
| 02-25-2026 | $49.83 | $49.83 | $49.98 | $49.98 | $48.74 | $48.74 | $49.86 | $49.86 | 2,169,494 | $2,169,494.00 |
| 02-24-2026 | $49.58 | $49.58 | $50.11 | $50.11 | $48.71 | $48.71 | $49.64 | $49.64 | 2,502,084 | $2,502,084.00 |
| 02-23-2026 | $51.01 | $51.01 | $51.74 | $51.74 | $48.92 | $48.92 | $49.59 | $49.59 | 3,581,205 | $3,581,205.00 |